Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.488,24+12,45 (+0,36%)
No fechamento: 4:00PM EDT
3.486,50 -1,74 (-0,05%)
Pré-Abertura: 04:00AM EDT
Pré-Abertura: 04:00AM EDT
Preço de exercício:2600.00
Opções de comprapara17 de setembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C02600000 | 2021-09-16 2:54PM EDT | 2021-09-17 | 884.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210924C02600000 | 2021-08-27 10:54AM EDT | 2021-09-24 | 728.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211001C02600000 | 2021-08-18 3:58PM EDT | 2021-10-01 | 612.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN211015C02600000 | 2021-09-10 10:12AM EDT | 2021-10-15 | 895.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211119C02600000 | 2021-09-16 2:54PM EDT | 2021-11-19 | 895.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN211217C02600000 | 2021-08-26 12:38PM EDT | 2021-12-17 | 752.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220121C02600000 | 2021-09-15 10:21AM EDT | 2022-01-21 | 844.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220218C02600000 | 2021-08-26 12:42PM EDT | 2022-02-18 | 773.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02600000 | 2021-08-18 10:32AM EDT | 2022-03-18 | 700.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220414C02600000 | 2021-09-15 12:07PM EDT | 2022-04-14 | 875.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617C02600000 | 2021-09-01 9:30AM EDT | 2022-06-17 | 964.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02600000 | 2021-09-08 10:14AM EDT | 2022-09-16 | 1,035.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02600000 | 2021-09-15 12:39PM EDT | 2023-01-20 | 985.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C02600000 | 2021-09-15 1:31PM EDT | 2023-06-16 | 1,038.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opções de vendapara17 de setembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P02600000 | 2021-09-16 2:46PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN210924P02600000 | 2021-09-16 12:51PM EDT | 2021-09-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMZN211001P02600000 | 2021-09-16 1:42PM EDT | 2021-10-01 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN211008P02600000 | 2021-09-09 3:30PM EDT | 2021-10-08 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN211015P02600000 | 2021-09-16 3:38PM EDT | 2021-10-15 | 2.51 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMZN211119P02600000 | 2021-09-16 2:14PM EDT | 2021-11-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMZN211217P02600000 | 2021-09-16 2:25PM EDT | 2021-12-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN220121P02600000 | 2021-09-16 2:15PM EDT | 2022-01-21 | 21.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN220218P02600000 | 2021-09-16 2:23PM EDT | 2022-02-18 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220318P02600000 | 2021-09-10 9:55AM EDT | 2022-03-18 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220414P02600000 | 2021-09-16 10:56AM EDT | 2022-04-14 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220617P02600000 | 2021-09-14 2:43PM EDT | 2022-06-17 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN220916P02600000 | 2021-09-14 2:46PM EDT | 2022-09-16 | 92.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120P02600000 | 2021-09-15 10:40AM EDT | 2023-01-20 | 129.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616P02600000 | 2021-09-15 2:57PM EDT | 2023-06-16 | 158.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2021 Verizon Media. Todos os direitos reservados.
